Asset Vision Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.037	0.038	0.037	0.038	0.038	252,500
2025-02-21	0.035	0.037	0.035	0.035	0.035	286,720
2025-02-20	0.036	0.036	0.036	0.036	0.036	222,886
2025-02-19	0.033	0.034	0.033	0.034	0.034	294,719
2025-02-18	0.034	0.034	0.030	0.031	0.031	446,344
2025-02-17	0.033	0.033	0.029	0.033	0.033	291,687
2025-02-14	0.029	0.032	0.029	0.032	0.032	2,442,938
2025-02-13	0.028	0.028	0.028	0.028	0.028	63,612
2025-02-12	0.025	0.025	0.025	0.025	0.025	0
2025-02-11	0.025	0.025	0.025	0.025	0.025	350,300
2025-02-10	0.025	0.025	0.025	0.025	0.025	0
2025-02-07	0.029	0.029	0.024	0.025	0.025	268,672
2025-02-06	0.030	0.030	0.029	0.029	0.029	182,501
2025-02-05	0.029	0.029	0.029	0.029	0.029	0
2025-02-04	0.028	0.029	0.028	0.029	0.029	439,127
2025-02-03	0.029	0.029	0.028	0.028	0.028	425,429
2025-01-31	0.028	0.030	0.028	0.030	0.030	205,623
2025-01-30	0.026	0.028	0.026	0.028	0.028	165,333
2025-01-29	0.025	0.025	0.025	0.025	0.025	239,224
2025-01-28	0.024	0.025	0.024	0.025	0.025	510,776
2025-01-24	0.022	0.022	0.022	0.022	0.022	790,696
2025-01-23	0.022	0.022	0.022	0.022	0.022	0
2025-01-22	0.022	0.022	0.022	0.022	0.022	302
2025-01-21	0.022	0.022	0.022	0.022	0.022	0
2025-01-20	0.022	0.022	0.022	0.022	0.022	115,000
2025-01-17	0.022	0.022	0.022	0.022	0.022	127,750
2025-01-16	0.021	0.021	0.019	0.019	0.019	105,963
2025-01-15	0.020	0.020	0.020	0.020	0.020	0
2025-01-14	0.020	0.020	0.020	0.020	0.020	0
2025-01-13	0.020	0.020	0.020	0.020	0.020	25,052
2025-01-10	0.020	0.020	0.020	0.020	0.020	0
2025-01-09	0.020	0.020	0.020	0.020	0.020	0
2025-01-08	0.020	0.020	0.020	0.020	0.020	25,209
2025-01-07	0.019	0.019	0.019	0.019	0.019	25,750
2025-01-06	0.018	0.018	0.018	0.018	0.018	0
2025-01-03	0.019	0.019	0.018	0.018	0.018	2,591,494
2025-01-02	0.020	0.020	0.020	0.020	0.020	25,000
2024-12-31	0.019	0.020	0.019	0.020	0.020	255,400
2024-12-30	0.020	0.020	0.018	0.019	0.019	1,446,260
2024-12-27	0.020	0.020	0.020	0.020	0.020	0
2024-12-24	0.020	0.020	0.020	0.020	0.020	0
2024-12-23	0.024	0.024	0.020	0.020	0.020	1,166,169
2024-12-20	0.023	0.023	0.023	0.023	0.023	39,879
2024-12-19	0.026	0.026	0.024	0.024	0.024	185,873
2024-12-18	0.024	0.025	0.024	0.025	0.025	55,320
2024-12-17	0.024	0.024	0.024	0.024	0.024	0
2024-12-16	0.025	0.025	0.024	0.024	0.024	149,971
2024-12-13	0.025	0.025	0.025	0.025	0.025	38,800
2024-12-12	0.025	0.026	0.025	0.025	0.025	284,442
2024-12-11	0.025	0.025	0.025	0.025	0.025	649,192
2024-12-10	0.024	0.024	0.024	0.024	0.024	300,000
2024-12-09	0.026	0.026	0.025	0.025	0.025	8,346
2024-12-06	0.026	0.026	0.026	0.026	0.026	10,539
2024-12-05	0.023	0.024	0.022	0.024	0.024	254,174
2024-12-04	0.023	0.023	0.023	0.023	0.023	2,000
2024-12-03	0.024	0.024	0.024	0.024	0.024	18,207
2024-12-02	0.023	0.023	0.023	0.023	0.023	56,208
2024-11-29	0.023	0.023	0.023	0.023	0.023	43,792
2024-11-28	0.022	0.022	0.022	0.022	0.022	0
2024-11-27	0.022	0.022	0.022	0.022	0.022	0

← NewerPage 8 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.